KissMeData/090080/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194300	44845870977	1841	1841	1841	1841	95741
3	20250408	194200	44845870977	1841	1841	1841	1841	0
4	20250408	194100	44845870977	1841	1841	1841	1841	0
5	20250408	194000	44845870977	1841	1841	1841	1841	0
6	20250408	193900	44845870977	1841	1841	1841	1841	0
7	20250408	193800	44845870977	1841	1841	1841	1841	0
8	20250408	193700	44845870977	1841	1841	1841	1841	0
9	20250408	193600	44845870977	1841	1841	1841	1841	0
10	20250408	193500	44845870977	1841	1841	1841	1841	0
11	20250408	193400	44845870977	1841	1841	1841	1841	0
12	20250408	193300	44845870977	1841	1841	1841	1841	0
13	20250408	193200	44845870977	1841	1841	1841	1841	0
14	20250408	193100	44845870977	1841	1841	1841	1841	0
15	20250408	193000	44845870977	1841	1841	1841	1841	0
16	20250408	192900	44845870977	1841	1841	1841	1841	0
17	20250408	192800	44845870977	1841	1841	1841	1841	0
18	20250408	192700	44845870977	1841	1841	1841	1841	0
19	20250408	192600	44845870977	1841	1841	1841	1841	0
20	20250408	192500	44845870977	1841	1841	1841	1841	0
21	20250408	192400	44845870977	1841	1841	1841	1841	0
22	20250408	192300	44845870977	1841	1841	1841	1841	0
23	20250408	192200	44845870977	1841	1841	1841	1841	0
24	20250408	192100	44845870977	1841	1841	1841	1841	0
25	20250408	192000	44845870977	1841	1841	1841	1841	0
26	20250408	191900	44845870977	1841	1841	1841	1841	0
27	20250408	191800	44845870977	1841	1841	1841	1841	0
28	20250408	191700	44845870977	1841	1841	1841	1841	0
29	20250408	191600	44845870977	1841	1841	1841	1841	0
30	20250408	191500	44845870977	1841	1841	1841	1841	0
31	20250408	191400	44845870977	1841	1841	1841	1841	0
32	20250408	191300	44845870977	1841	1841	1841	1841	95741
33	20250408	191200	44845870977	1841	1841	1841	1841	0
34	20250408	191100	44845870977	1841	1841	1841	1841	0
35	20250408	191000	44845870977	1841	1841	1841	1841	0
36	20250408	190900	44845870977	1841	1841	1841	1841	0
37	20250408	190800	44845870977	1841	1841	1841	1841	0
38	20250408	190700	44845870977	1841	1841	1841	1841	0
39	20250408	190600	44845870977	1841	1841	1841	1841	0
40	20250408	190500	44845870977	1841	1841	1841	1841	0
41	20250408	190400	44845870977	1841	1841	1841	1841	0
42	20250408	190300	44845870977	1841	1841	1841	1841	0
43	20250408	190200	44845870977	1841	1841	1841	1841	0
44	20250408	190100	44845870977	1841	1841	1841	1841	0
45	20250408	190000	44845870977	1841	1841	1841	1841	0
46	20250408	185900	44845870977	1841	1841	1841	1841	0
47	20250408	185800	44845870977	1841	1841	1841	1841	0
48	20250408	185700	44845870977	1841	1841	1841	1841	0
49	20250408	185600	44845870977	1841	1841	1841	1841	0
50	20250408	185500	44845870977	1841	1841	1841	1841	0
51	20250408	185400	44845870977	1841	1841	1841	1841	0
52	20250408	185300	44845870977	1841	1841	1841	1841	0
53	20250408	185200	44845870977	1841	1841	1841	1841	0
54	20250408	185100	44845870977	1841	1841	1841	1841	0
55	20250408	185000	44845870977	1841	1841	1841	1841	0
56	20250408	184900	44845870977	1841	1841	1841	1841	0
57	20250408	184800	44845870977	1841	1841	1841	1841	0
58	20250408	184700	44845870977	1841	1841	1841	1841	0
59	20250408	184600	44845870977	1841	1841	1841	1841	0
60	20250408	184500	44845870977	1841	1841	1841	1841	0
61	20250408	184400	44845870977	1841	1841	1841	1841	0
62	20250408	184300	44845870977	1841	1841	1841	1841	95741
63	20250408	184200	44845870977	1841	1841	1841	1841	0
64	20250408	184100	44845870977	1841	1841	1841	1841	0
65	20250408	184000	44845870977	1841	1841	1841	1841	0
66	20250408	183900	44845870977	1841	1841	1841	1841	0
67	20250408	183800	44845870977	1841	1841	1841	1841	0
68	20250408	183700	44845870977	1841	1841	1841	1841	0
69	20250408	183600	44845870977	1841	1841	1841	1841	0
70	20250408	183500	44845870977	1841	1841	1841	1841	0
71	20250408	183400	44845870977	1841	1841	1841	1841	0
72	20250408	183300	44845870977	1841	1841	1841	1841	0
73	20250408	183200	44845870977	1841	1841	1841	1841	0
74	20250408	183100	44845870977	1841	1841	1841	1841	0
75	20250408	183000	44845870977	1841	1841	1841	1841	0
76	20250408	182900	44845870977	1841	1841	1841	1841	0
77	20250408	182800	44845870977	1841	1841	1841	1841	0
78	20250408	182700	44845870977	1841	1841	1841	1841	0
79	20250408	182600	44845870977	1841	1841	1841	1841	0
80	20250408	182500	44845870977	1841	1841	1841	1841	0
81	20250408	182400	44845870977	1841	1841	1841	1841	0
82	20250408	182300	44845870977	1841	1841	1841	1841	0
83	20250408	182200	44845870977	1841	1841	1841	1841	0
84	20250408	182100	44845870977	1841	1841	1841	1841	0
85	20250408	182000	44845870977	1841	1841	1841	1841	0
86	20250408	181900	44845870977	1841	1841	1841	1841	0
87	20250408	181800	44845870977	1841	1841	1841	1841	0
88	20250408	181700	44845870977	1841	1841	1841	1841	0
89	20250408	181600	44845870977	1841	1841	1841	1841	0
90	20250408	181500	44845870977	1841	1841	1841	1841	0
91	20250408	181400	44845870977	1841	1841	1841	1841	0
92	20250408	181300	44845870977	1841	1841	1841	1841	95741
93	20250408	181200	44845870977	1841	1841	1841	1841	0
94	20250408	181100	44845870977	1841	1841	1841	1841	0
95	20250408	181000	44845870977	1841	1841	1841	1841	0
96	20250408	180900	44845870977	1841	1841	1841	1841	0
97	20250408	180800	44845870977	1841	1841	1841	1841	0
98	20250408	180700	44845870977	1841	1841	1841	1841	0
99	20250408	180600	44845870977	1841	1841	1841	1841	0
100	20250408	180500	44845870977	1841	1841	1841	1841	0
101	20250408	180400	44845870977	1841	1841	1841	1841	0
102	20250408	180300	44845870977	1841	1841	1841	1841	0
103	20250408	180200	44845870977	1841	1841	1841	1841	0
104	20250408	180100	44845870977	1841	1841	1841	1841	0
105	20250408	180000	44845870977	1841	1841	1841	1841	0
106	20250408	175900	44845870977	1841	1841	1841	1841	0
107	20250408	175800	44845870977	1841	1841	1841	1841	0
108	20250408	175700	44845870977	1841	1841	1841	1841	0
109	20250408	175600	44845870977	1841	1841	1841	1841	0
110	20250408	175500	44845870977	1841	1841	1841	1841	0
111	20250408	175400	44845870977	1841	1841	1841	1841	0
112	20250408	175300	44845870977	1841	1841	1841	1841	0
113	20250408	175200	44845870977	1841	1841	1841	1841	0
114	20250408	175100	44845870977	1841	1841	1841	1841	0
115	20250408	175000	44845870977	1841	1841	1841	1841	0
116	20250408	174900	44845870977	1841	1841	1841	1841	0
117	20250408	174800	44845870977	1841	1841	1841	1841	0
118	20250408	174700	44845870977	1841	1841	1841	1841	0
119	20250408	174600	44845870977	1841	1841	1841	1841	0
120	20250408	174500	44845870977	1841	1841	1841	1841	0
121	20250408	174400	44845870977	1841	1841	1841	1841	0
122	20250408	174300	44845870977	1841	1841	1841	1841	95741
123	20250408	174200	44845870977	1841	1841	1841	1841	0
124	20250408	174100	44845870977	1841	1841	1841	1841	0
125	20250408	174000	44845870977	1841	1841	1841	1841	0
126	20250408	173900	44845870977	1841	1841	1841	1841	0
127	20250408	173800	44845870977	1841	1841	1841	1841	0
128	20250408	173700	44845870977	1841	1841	1841	1841	0
129	20250408	173600	44845870977	1841	1841	1841	1841	0
130	20250408	173500	44845870977	1841	1841	1841	1841	0
131	20250408	173400	44845870977	1841	1841	1841	1841	0
132	20250408	173300	44845870977	1841	1841	1841	1841	0
133	20250408	173200	44845870977	1841	1841	1841	1841	0
134	20250408	173100	44845870977	1841	1841	1841	1841	0
135	20250408	173000	44845870977	1841	1841	1841	1841	0
136	20250408	172900	44845870977	1841	1841	1841	1841	0
137	20250408	172800	44845870977	1841	1841	1841	1841	0
138	20250408	172700	44845870977	1841	1841	1841	1841	0
139	20250408	172600	44845870977	1841	1841	1841	1841	0
140	20250408	172500	44845870977	1841	1841	1841	1841	0
141	20250408	172400	44845870977	1841	1841	1841	1841	0
142	20250408	172300	44845870977	1841	1841	1841	1841	0
143	20250408	172200	44845870977	1841	1841	1841	1841	0
144	20250408	172100	44845870977	1841	1841	1841	1841	0
145	20250408	172000	44845870977	1841	1841	1841	1841	0
146	20250408	171900	44845870977	1841	1841	1841	1841	0
147	20250408	171800	44845870977	1841	1841	1841	1841	0
148	20250408	171700	44845870977	1841	1841	1841	1841	0
149	20250408	171600	44845870977	1841	1841	1841	1841	0
150	20250408	171500	44845870977	1841	1841	1841	1841	0
151	20250408	171400	44845870977	1841	1841	1841	1841	0
152	20250408	171300	44845870977	1841	1841	1841	1841	95741
153	20250408	171200	44845870977	1841	1841	1841	1841	0
154	20250408	171100	44845870977	1841	1841	1841	1841	0
155	20250408	171000	44845870977	1841	1841	1841	1841	0
156	20250408	170900	44845870977	1841	1841	1841	1841	0
157	20250408	170800	44845870977	1841	1841	1841	1841	0
158	20250408	170700	44845870977	1841	1841	1841	1841	0
159	20250408	170600	44845870977	1841	1841	1841	1841	0
160	20250408	170500	44845870977	1841	1841	1841	1841	0
161	20250408	170400	44845870977	1841	1841	1841	1841	0
162	20250408	170300	44845870977	1841	1841	1841	1841	0
163	20250408	170200	44845870977	1841	1841	1841	1841	0
164	20250408	170100	44845870977	1841	1841	1841	1841	0
165	20250408	170000	44845870977	1841	1841	1841	1841	0
166	20250408	165900	44845870977	1841	1841	1841	1841	0
167	20250408	165800	44845870977	1841	1841	1841	1841	0
168	20250408	165700	44845870977	1841	1841	1841	1841	0
169	20250408	165600	44845870977	1841	1841	1841	1841	0
170	20250408	165500	44845870977	1841	1841	1841	1841	0
171	20250408	165400	44845870977	1841	1841	1841	1841	0
172	20250408	165300	44845870977	1841	1841	1841	1841	0
173	20250408	165200	44845870977	1841	1841	1841	1841	0
174	20250408	165100	44845870977	1841	1841	1841	1841	0
175	20250408	165000	44845870977	1841	1841	1841	1841	0
176	20250408	164900	44845870977	1841	1841	1841	1841	0
177	20250408	164800	44845870977	1841	1841	1841	1841	0
178	20250408	164700	44845870977	1841	1841	1841	1841	0
179	20250408	164600	44845870977	1841	1841	1841	1841	0
180	20250408	164500	44845870977	1841	1841	1841	1841	0
181	20250408	164400	44845870977	1841	1841	1841	1841	0
182	20250408	164300	44845870977	1841	1841	1841	1841	95741
183	20250408	164200	44845870977	1841	1841	1841	1841	0
184	20250408	164100	44845870977	1841	1841	1841	1841	0
185	20250408	164000	44845870977	1841	1841	1841	1841	0
186	20250408	163900	44845870977	1841	1841	1841	1841	0
187	20250408	163800	44845870977	1841	1841	1841	1841	0
188	20250408	163700	44845870977	1841	1841	1841	1841	0
189	20250408	163600	44845870977	1841	1841	1841	1841	0
190	20250408	163500	44845870977	1841	1841	1841	1841	0
191	20250408	163400	44845870977	1841	1841	1841	1841	0
192	20250408	163300	44845870977	1841	1841	1841	1841	0
193	20250408	163200	44845870977	1841	1841	1841	1841	0
194	20250408	163100	44845870977	1841	1841	1841	1841	0
195	20250408	163000	44845870977	1841	1841	1841	1841	0
196	20250408	162900	44845870977	1841	1841	1841	1841	0
197	20250408	162800	44845870977	1841	1841	1841	1841	0
198	20250408	162700	44845870977	1841	1841	1841	1841	0
199	20250408	162600	44845870977	1841	1841	1841	1841	0
200	20250408	162500	44845870977	1841	1841	1841	1841	0
201	20250408	162400	44845870977	1841	1841	1841	1841	0
202	20250408	162300	44845870977	1841	1841	1841	1841	0
203	20250408	162200	44845870977	1841	1841	1841	1841	0
204	20250408	162100	44845870977	1841	1841	1841	1841	0
205	20250408	162000	44845870977	1841	1841	1841	1841	0
206	20250408	161900	44845870977	1841	1841	1841	1841	0
207	20250408	161800	44845870977	1841	1841	1841	1841	0
208	20250408	161700	44845870977	1841	1841	1841	1841	0
209	20250408	161600	44845870977	1841	1841	1841	1841	0
210	20250408	161500	44845870977	1841	1841	1841	1841	0
211	20250408	161400	44845870977	1841	1841	1841	1841	0
212	20250408	161300	44845870977	1841	1841	1841	1841	95741
213	20250408	161200	44845870977	1841	1841	1841	1841	0
214	20250408	161100	44845870977	1841	1841	1841	1841	0
215	20250408	161000	44845870977	1841	1841	1841	1841	0
216	20250408	160900	44845870977	1841	1841	1841	1841	0
217	20250408	160800	44845870977	1841	1841	1841	1841	0
218	20250408	160700	44845870977	1841	1841	1841	1841	0
219	20250408	160600	44845870977	1841	1841	1841	1841	0
220	20250408	160500	44845870977	1841	1841	1841	1841	0
221	20250408	160400	44845870977	1841	1841	1841	1841	0
222	20250408	160300	44845870977	1841	1841	1841	1841	0
223	20250408	160200	44845870977	1841	1841	1841	1841	0
224	20250408	160100	44845870977	1841	1841	1841	1841	0
225	20250408	160000	44845870977	1841	1841	1841	1841	0
226	20250408	155900	44845870977	1841	1841	1841	1841	0
227	20250408	155800	44845870977	1841	1841	1841	1841	0
228	20250408	155700	44845870977	1841	1841	1841	1841	0
229	20250408	155600	44845870977	1841	1841	1841	1841	0
230	20250408	155500	44845870977	1841	1841	1841	1841	0
231	20250408	155400	44845870977	1841	1841	1841	1841	0
232	20250408	155300	44845870977	1841	1841	1841	1841	0
233	20250408	155200	44845870977	1841	1841	1841	1841	0
234	20250408	155100	44845870977	1841	1841	1841	1841	0
235	20250408	155000	44845870977	1841	1841	1841	1841	0
236	20250408	154900	44845870977	1841	1841	1841	1841	0
237	20250408	154800	44845870977	1841	1841	1841	1841	0
238	20250408	154700	44845870977	1841	1841	1841	1841	0
239	20250408	154600	44845870977	1841	1841	1841	1841	0
240	20250408	154500	44845870977	1841	1841	1841	1841	0
241	20250408	154400	44845870977	1841	1841	1841	1841	0
242	20250408	154300	44845870977	1841	1841	1841	1841	95741
243	20250408	154200	44845870977	1841	1841	1841	1841	0
244	20250408	154100	44845870977	1841	1841	1841	1841	0
245	20250408	154000	44845870977	1841	1841	1841	1841	0
246	20250408	153900	44845870977	1841	1841	1841	1841	0
247	20250408	153800	44845870977	1841	1841	1841	1841	0
248	20250408	153700	44845870977	1841	1841	1841	1841	0
249	20250408	153600	44845870977	1841	1841	1841	1841	0
250	20250408	153500	44845870977	1841	1841	1841	1841	0
251	20250408	153400	44845870977	1841	1841	1841	1841	0
252	20250408	153300	44845870977	1841	1841	1841	1841	0
253	20250408	153200	44845870977	1841	1841	1841	1841	0
254	20250408	153100	44845870977	1841	1841	1841	1841	0
255	20250408	153000	44845870977	1841	1841	1841	1841	95741
256	20250408	152900	44669611796	1810	1810	1810	1810	0
257	20250408	152800	44669611796	1810	1810	1810	1810	0
258	20250408	152700	44669611796	1810	1810	1810	1810	0
259	20250408	152600	44669611796	1810	1810	1810	1810	0
260	20250408	152500	44669611796	1810	1810	1810	1810	0
261	20250408	152400	44669611796	1810	1810	1810	1810	0
262	20250408	152300	44669611796	1810	1810	1810	1810	0
263	20250408	152200	44669611796	1810	1810	1810	1810	0
264	20250408	152100	44669611796	1810	1810	1810	1810	0
265	20250408	152000	44669611796	1810	1810	1810	1810	0
266	20250408	151900	44669611796	1810	1806	1810	1801	36773
267	20250408	151800	44603178409	1802	1803	1806	1799	21996
268	20250408	151700	44563549828	1799	1801	1803	1797	22764
269	20250408	151600	44522590851	1801	1802	1804	1800	26587
270	20250408	151500	44474723596	1804	1806	1806	1801	11729
271	20250408	151400	44453587499	1806	1805	1810	1800	30751
272	20250408	151300	44398049265	1812	1812	1817	1803	40454
273	20250408	151200	44324772194	1814	1800	1814	1792	73576
274	20250408	151100	44192175339	1800	1800	1804	1800	10895
275	20250408	151000	44172546788	1800	1793	1802	1792	8547
276	20250408	150900	44157180000	1792	1794	1795	1792	21603
277	20250408	150800	44118443178	1793	1793	1795	1792	6480
278	20250408	150700	44106820329	1793	1798	1798	1792	28107
279	20250408	150600	44056390514	1798	1795	1800	1794	40823
280	20250408	150500	43983126194	1794	1803	1803	1794	30728
281	20250408	150400	43927929794	1799	1799	1800	1798	27042
282	20250408	150300	43879278835	1799	1807	1807	1798	8263
283	20250408	150200	43864401593	1807	1799	1808	1795	17838
284	20250408	150100	43832242457	1804	1793	1804	1792	22066
285	20250408	150000	43792651599	1793	1794	1796	1793	9770
286	20250408	145900	43775131237	1797	1797	1797	1792	8266
287	20250408	145800	43760297796	1798	1797	1800	1795	9092
288	20250408	145700	43743953713	1800	1807	1807	1796	12183
289	20250408	145600	43722044226	1807	1803	1807	1797	29779
290	20250408	145500	43668407067	1805	1808	1808	1800	4837
291	20250408	145400	43659691676	1801	1801	1812	1799	23231
292	20250408	145300	43617886006	1808	1807	1815	1801	9096
293	20250408	145200	43601443325	1817	1805	1820	1805	22591
294	20250408	145100	43560651107	1805	1832	1832	1805	28346
295	20250408	145000	43509060269	1832	1832	1834	1828	26692
296	20250408	144900	43460184527	1832	1819	1834	1811	28733
297	20250408	144800	43407645786	1820	1800	1820	1800	15029
298	20250408	144700	43380468533	1801	1798	1801	1797	6531
299	20250408	144600	43368723581	1799	1798	1799	1795	5113
300	20250408	144500	43359536410	1795	1795	1796	1794	7439
301	20250408	144400	43346182686	1794	1793	1799	1793	1715
302	20250408	144300	43343103961	1793	1793	1796	1792	4609
303	20250408	144200	43334831730	1800	1802	1802	1793	14566
304	20250408	144100	43308702951	1802	1798	1802	1793	7653
305	20250408	144000	43294952636	1797	1795	1798	1795	4622
306	20250408	143900	43286648600	1792	1791	1795	1791	13756
307	20250408	143800	43262006509	1791	1798	1798	1791	5270
308	20250408	143700	43252554889	1799	1798	1800	1797	7959
309	20250408	143600	43238230976	1798	1794	1800	1792	11494
310	20250408	143500	43217571979	1792	1801	1801	1790	32434
311	20250408	143400	43159342310	1801	1808	1808	1799	5579
312	20250408	143300	43149283686	1808	1800	1809	1798	7684
313	20250408	143200	43135417393	1800	1804	1806	1798	23013
314	20250408	143100	43093972767	1804	1795	1825	1795	34436
315	20250408	143000	43031744358	1797	1788	1797	1788	15983
316	20250408	142900	43003114853	1788	1792	1796	1782	42718
317	20250408	142800	42926711607	1790	1797	1799	1789	21382
318	20250408	142700	42888381864	1791	1816	1828	1780	46639
319	20250408	142600	42804441435	1819	1850	1854	1805	75898
320	20250408	142500	42664878315	1850	1832	1850	1830	113180
321	20250408	142400	42456322801	1831	1831	1845	1801	76316
322	20250408	142300	42316617824	1838	1789	1843	1789	57886
323	20250408	142200	42211388777	1789	1780	1794	1780	19716
324	20250408	142100	42176134998	1780	1783	1786	1779	1586
325	20250408	142000	42173309987	1778	1775	1782	1775	4126
326	20250408	141900	42165970834	1784	1775	1784	1775	24401
327	20250408	141800	42122618747	1772	1782	1782	1771	15604
328	20250408	141700	42094896096	1782	1783	1790	1782	5532
329	20250408	141600	42085030851	1783	1793	1799	1781	34084
330	20250408	141500	42024108000	1799	1801	1804	1788	38999
331	20250408	141400	41954177215	1801	1783	1810	1783	39090
332	20250408	141300	41883872052	1782	1770	1790	1764	15213
333	20250408	141200	41856779221	1770	1775	1780	1768	26866
334	20250408	141100	41809146072	1776	1773	1776	1769	2997
335	20250408	141000	41803829104	1769	1769	1776	1766	8535
336	20250408	140900	41788722505	1769	1756	1769	1756	12010
337	20250408	140800	41767578009	1753	1757	1769	1749	27485
338	20250408	140700	41719326154	1760	1753	1769	1750	27825
339	20250408	140600	41670467777	1759	1750	1765	1744	48057
340	20250408	140500	41586382559	1748	1770	1781	1747	37387
341	20250408	140400	41520518081	1770	1754	1793	1752	31775
342	20250408	140300	41464265978	1754	1741	1767	1738	56294
343	20250408	140200	41365534843	1749	1755	1759	1711	73800
344	20250408	140100	41237249595	1746	1773	1778	1718	121464
345	20250408	140000	41025544236	1779	1800	1800	1770	61228
346	20250408	135900	40916094319	1800	1802	1807	1794	43178
347	20250408	135800	40838306319	1801	1794	1803	1785	19716
348	20250408	135700	40802901896	1794	1810	1810	1786	34888
349	20250408	135600	40740229027	1810	1807	1820	1777	131127
350	20250408	135500	40505104059	1805	1839	1842	1805	55831
351	20250408	135400	40403131363	1837	1846	1849	1832	31507
352	20250408	135300	40345119290	1847	1848	1850	1847	24038
353	20250408	135200	40300686508	1850	1850	1850	1850	0
354	20250408	135100	40300686508	1850	1851	1851	1850	3504
355	20250408	135000	40294203509	1850	1867	1867	1850	51507
356	20250408	134900	40198623705	1868	1881	1881	1868	21678
357	20250408	134800	40158040238	1881	1884	1887	1874	20110
358	20250408	134700	40120229222	1884	1887	1888	1884	13256
359	20250408	134600	40095233143	1889	1887	1889	1886	8987
360	20250408	134500	40078278111	1887	1888	1897	1885	7146
361	20250408	134400	40064794771	1886	1883	1888	1882	1496
362	20250408	134300	40061978098	1883	1883	1886	1879	8285
363	20250408	134200	40046394716	1883	1901	1902	1881	14876
364	20250408	134100	40018312587	1899	1888	1903	1888	16320
365	20250408	134000	39987319234	1888	1878	1900	1878	26155
366	20250408	133900	39938057651	1878	1882	1883	1878	12629
367	20250408	133800	39914309947	1883	1891	1891	1881	25054
368	20250408	133700	39867090071	1891	1893	1894	1886	18566
369	20250408	133600	39832011374	1893	1896	1900	1893	3768
370	20250408	133500	39824867365	1900	1904	1906	1896	1983
371	20250408	133400	39821091018	1900	1895	1902	1892	17344
372	20250408	133300	39788212809	1895	1899	1899	1894	8850
373	20250408	133200	39771432578	1899	1892	1900	1891	6682
374	20250408	133100	39758771513	1891	1877	1900	1875	25168
375	20250408	133000	39711268071	1875	1900	1900	1875	38201
376	20250408	132900	39639106882	1900	1911	1916	1899	34532
377	20250408	132800	39573254683	1915	1921	1921	1911	20001
378	20250408	132700	39534915332	1921	1929	1929	1921	15567
379	20250408	132600	39504962588	1928	1929	1929	1925	16159
380	20250408	132500	39473820394	1930	1939	1939	1930	5477
381	20250408	132400	39463230646	1939	1939	1940	1939	5762
382	20250408	132300	39452057947	1940	1944	1944	1934	10761
383	20250408	132200	39431180299	1945	1933	1945	1928	25600
384	20250408	132100	39381618588	1932	1935	1938	1932	2723
385	20250408	132000	39376347919	1934	1929	1938	1926	14745
386	20250408	131900	39347892200	1926	1932	1932	1926	27017
387	20250408	131800	39295772893	1932	1935	1937	1932	4802
388	20250408	131700	39286487194	1938	1936	1939	1934	5525
389	20250408	131600	39275786030	1935	1937	1937	1934	995
390	20250408	131500	39273859963	1937	1939	1939	1934	3456
391	20250408	131400	39267175329	1932	1939	1940	1932	2390
392	20250408	131300	39262549646	1939	1922	1940	1921	13373
393	20250408	131200	39236769042	1922	1921	1930	1920	9295
394	20250408	131100	39218892756	1920	1925	1930	1920	22816
395	20250408	131000	39175003518	1925	1924	1928	1924	5784
396	20250408	130900	39163866745	1924	1930	1930	1923	21016
397	20250408	130800	39123359817	1929	1932	1932	1929	16969
398	20250408	130700	39090602434	1932	1935	1935	1932	19626
399	20250408	130600	39052657496	1935	1935	1935	1934	2846
400	20250408	130500	39047151225	1941	1943	1946	1934	18265
401	20250408	130400	39011682409	1943	1944	1948	1941	11060
402	20250408	130300	38990176210	1942	1938	1942	1938	3958
403	20250408	130200	38982492908	1938	1935	1938	1934	11528
404	20250408	130100	38960187882	1935	1935	1935	1934	14087
405	20250408	130000	38932942024	1934	1935	1935	1934	6375
406	20250408	125900	38920606826	1938	1934	1941	1934	5473
407	20250408	125800	38910016038	1934	1935	1935	1934	5109
408	20250408	125700	38900135116	1935	1932	1935	1930	10981
409	20250408	125600	38878920679	1932	1935	1936	1932	29620
410	20250408	125500	38821642830	1934	1937	1937	1934	27918
411	20250408	125400	38767615167	1941	1940	1943	1936	21586
412	20250408	125300	38725755643	1940	1935	1940	1934	19825
413	20250408	125200	38687393582	1935	1940	1940	1934	30960
414	20250408	125100	38627444642	1940	1936	1945	1934	15829
415	20250408	125000	38596760482	1936	1953	1955	1936	54983
416	20250408	124900	38489753170	1953	1958	1958	1951	14486
417	20250408	124800	38461429650	1957	1955	1963	1955	6970
418	20250408	124700	38447783999	1960	1957	1960	1951	18178
419	20250408	124600	38412249649	1957	1958	1962	1954	37565
420	20250408	124500	38338701978	1958	1964	1975	1956	146946
421	20250408	124400	38049486420	1964	1958	1965	1954	62695
422	20250408	124300	37926618979	1958	1948	1958	1947	56703
423	20250408	124200	37815860115	1948	1954	1954	1946	26486
424	20250408	124100	37764195829	1955	1956	1957	1952	26875
425	20250408	124000	37711669253	1956	1953	1957	1952	10243
426	20250408	123900	37691645949	1953	1947	1953	1943	16578
427	20250408	123800	37659366857	1946	1955	1956	1946	11013
428	20250408	123700	37637896047	1955	1942	1959	1942	46097
429	20250408	123600	37547814204	1942	1954	1956	1940	49335
430	20250408	123500	37451872324	1948	1937	1959	1937	86253
431	20250408	123400	37283894400	1937	1937	1938	1928	15876
432	20250408	123300	37253175004	1937	1923	1937	1922	23385
433	20250408	123200	37208108143	1923	1918	1924	1918	6010
434	20250408	123100	37196556533	1918	1923	1924	1918	9781
435	20250408	123000	37177765622	1920	1910	1924	1908	16452
436	20250408	122900	37146218871	1911	1914	1914	1901	3854
437	20250408	122800	37138879797	1903	1904	1915	1903	3636
438	20250408	122700	37131953307	1904	1900	1904	1895	17293
439	20250408	122600	37099134948	1900	1910	1910	1896	20040
440	20250408	122500	37060983525	1910	1921	1921	1910	20067
441	20250408	122400	37022521899	1921	1920	1921	1915	20547
442	20250408	122300	36983076706	1919	1900	1919	1900	9350
443	20250408	122200	36965263869	1900	1902	1904	1900	10190
444	20250408	122100	36945897140	1906	1912	1912	1903	12664
445	20250408	122000	36921758982	1910	1912	1913	1909	8757
446	20250408	121900	36905019050	1912	1909	1913	1909	13864
447	20250408	121800	36878512916	1904	1912	1915	1904	28658
448	20250408	121700	36823812299	1913	1909	1913	1909	784
449	20250408	121600	36822313318	1899	1917	1925	1898	20578
450	20250408	121500	36783155600	1925	1927	1928	1916	9956
451	20250408	121400	36763992277	1927	1930	1930	1926	5646
452	20250408	121300	36753107812	1930	1931	1931	1926	12708
453	20250408	121200	36728583444	1931	1935	1935	1931	9824
454	20250408	121100	36709597123	1935	1932	1940	1930	6645
455	20250408	121000	36696738472	1932	1939	1940	1930	26931
456	20250408	120900	36644629364	1939	1940	1942	1930	32237
457	20250408	120800	36582231393	1940	1940	1943	1935	33268
458	20250408	120700	36517673015	1941	1924	1944	1924	72088
459	20250408	120600	36378367085	1924	1920	1927	1909	15911
460	20250408	120500	36347854615	1921	1903	1929	1902	29418
461	20250408	120400	36291546581	1903	1896	1903	1890	22816
462	20250408	120300	36248304885	1888	1883	1903	1875	53547
463	20250408	120200	36147543503	1883	1890	1890	1883	15397
464	20250408	120100	36118523783	1890	1884	1890	1883	12352
465	20250408	120000	36095240049	1885	1892	1892	1881	16137
466	20250408	115900	36064813988	1892	1885	1892	1884	5571
467	20250408	115800	36054309205	1883	1898	1903	1883	49435
468	20250408	115700	35960741724	1896	1896	1900	1896	6593
469	20250408	115600	35948230932	1896	1884	1896	1884	40023
470	20250408	115500	35872581457	1885	1895	1898	1885	42220
471	20250408	115400	35792723964	1895	1884	1896	1883	44545
472	20250408	115300	35708425305	1883	1883	1886	1882	30686
473	20250408	115200	35650615742	1883	1882	1885	1877	30451
474	20250408	115100	35593380188	1877	1877	1877	1869	61170
475	20250408	115000	35478808739	1871	1885	1890	1870	98467
476	20250408	114900	35294203603	1885	1922	1922	1885	102389
477	20250408	114800	35099168691	1922	1930	1930	1920	33955
478	20250408	114700	35033760351	1930	1922	1932	1922	28866
479	20250408	114600	34978165918	1923	1923	1925	1919	30854
480	20250408	114500	34918915540	1926	1929	1932	1922	36092
481	20250408	114400	34849377247	1929	1940	1940	1928	34550
482	20250408	114300	34782650542	1940	1943	1943	1934	21734
483	20250408	114200	34740535443	1943	1946	1949	1942	9883
484	20250408	114100	34721315162	1946	1950	1951	1946	41889
485	20250408	114000	34639647743	1950	1958	1959	1950	43197
486	20250408	113900	34555327802	1958	1957	1958	1957	8433
487	20250408	113800	34538817497	1957	1953	1959	1952	16149
488	20250408	113700	34507233526	1953	1960	1961	1952	35005
489	20250408	113600	34438637760	1961	1964	1965	1959	24861
490	20250408	113500	34389886018	1964	1964	1964	1955	21037
491	20250408	113400	34348669740	1965	1962	1971	1959	21685
492	20250408	113300	34306081488	1962	1965	1977	1962	31289
493	20250408	113200	34244417743	1965	1959	1983	1957	83229
494	20250408	113100	34080685831	1958	1935	1958	1934	40708
495	20250408	113000	34001598134	1935	1942	1942	1935	6788
496	20250408	112900	33988457958	1935	1939	1945	1934	26421
497	20250408	112800	33937267152	1939	1935	1939	1933	18506
498	20250408	112700	33901461464	1934	1938	1940	1934	34905
499	20250408	112600	33833836420	1938	1943	1944	1938	32907
500	20250408	112500	33769999022	1943	1941	1944	1941	7605
501	20250408	112400	33755230806	1941	1941	1943	1940	25067
502	20250408	112300	33706535857	1941	1940	1943	1940	8376
503	20250408	112200	33690273034	1940	1941	1943	1939	13378
504	20250408	112100	33664307663	1941	1951	1952	1941	31896
505	20250408	112000	33602270250	1952	1949	1956	1946	35072
506	20250408	111900	33533858137	1949	1941	1949	1941	30374
507	20250408	111800	33474805065	1943	1936	1944	1935	19425
508	20250408	111700	33437125355	1936	1943	1943	1936	9280
509	20250408	111600	33419129763	1944	1940	1944	1940	10962
510	20250408	111500	33397847145	1941	1940	1945	1939	19954
511	20250408	111400	33359098848	1940	1937	1940	1933	42178
512	20250408	111300	33277443578	1937	1940	1941	1935	14940
513	20250408	111200	33248525091	1941	1945	1947	1934	24203
514	20250408	111100	33201545451	1942	1937	1950	1937	14024
515	20250408	111000	33174281324	1941	1938	1949	1933	41282
516	20250408	110900	33094323585	1938	1961	1963	1937	27819
517	20250408	110800	33040062051	1960	1954	1963	1953	24133
518	20250408	110700	32992811517	1957	1963	1963	1950	31503
519	20250408	110600	32931225390	1960	1939	1963	1937	70250
520	20250408	110500	32794173122	1939	1935	1940	1931	20343
521	20250408	110400	32754780436	1932	1930	1940	1929	85369
522	20250408	110300	32589627980	1928	1937	1937	1926	16975
523	20250408	110200	32556883764	1937	1937	1938	1924	57711
524	20250408	110100	32445433357	1937	1942	1950	1932	82693
525	20250408	110000	32285314353	1943	1953	1953	1942	34267
526	20250408	105900	32218590673	1953	1955	1957	1949	41303
527	20250408	105800	32137925353	1955	1956	1962	1952	29254
528	20250408	105700	32080700392	1951	1959	1962	1947	65673
529	20250408	105600	31952606092	1959	1942	1962	1939	47257
530	20250408	105500	31860418320	1940	1952	1956	1940	47362
531	20250408	105400	31768176407	1952	1943	1954	1943	45594
532	20250408	105300	31679316600	1948	1937	1957	1936	44418
533	20250408	105200	31592877280	1937	1925	1946	1925	71522
534	20250408	105100	31454645544	1927	1946	1946	1918	109626
535	20250408	105000	31243076146	1946	1959	1960	1945	58766
536	20250408	104900	31128291230	1959	1959	1963	1955	59064
537	20250408	104800	31012581109	1959	1953	1963	1952	47050
538	20250408	104700	30920429547	1953	1969	1970	1953	83962
539	20250408	104600	30755670545	1969	1972	1979	1966	40518
540	20250408	104500	30675852046	1972	1987	1987	1970	53596
541	20250408	104400	30569786998	1989	1985	1991	1985	20277
542	20250408	104300	30529494872	1985	1982	1990	1980	36247
543	20250408	104200	30457560691	1982	1966	1983	1966	27556
544	20250408	104100	30403072623	1962	1984	1999	1962	142212
545	20250408	104000	30121270304	1984	1984	1986	1981	37423
546	20250408	103900	30047024677	1984	1990	1990	1982	97443
547	20250408	103800	29853658665	1989	1998	1998	1989	66425
548	20250408	103700	29721143232	1998	2010	2010	1997	100011
549	20250408	103600	29521158099	2005	2020	2025	2005	35609
550	20250408	103500	29449409049	2020	2015	2030	2010	40382
551	20250408	103400	29367857262	2015	2015	2020	2010	13683
552	20250408	103300	29340307580	2010	2000	2020	1999	57358
553	20250408	103200	29225426115	2000	2015	2015	2000	139525
554	20250408	103100	28945934083	2010	2020	2020	2010	64722
555	20250408	103000	28815680118	2020	2025	2025	2010	41398
556	20250408	102900	28732316819	2025	2022	2035	2020	38163
557	20250408	102800	28655043264	2022	2020	2025	2010	63149
558	20250408	102700	28527745883	2020	2035	2035	2020	74154
559	20250408	102600	28377518678	2025	2055	2055	2025	39041
560	20250408	102500	28297966629	2050	2045	2060	2035	50604
561	20250408	102400	28194192812	2035	2085	2085	2035	154511
562	20250408	102300	27875179037	2085	2070	2085	2060	164513
563	20250408	102200	27533903127	2070	2055	2080	2045	229722
564	20250408	102100	27059138248	2050	2055	2055	2040	90370
565	20250408	102000	26873992624	2055	2042	2055	2040	65731
566	20250408	101900	26739350001	2035	2035	2040	2020	90577
567	20250408	101800	26555189138	2030	2045	2050	2030	35664
568	20250408	101700	26482517021	2045	2010	2050	2005	92040
569	20250408	101600	26295524196	2010	2020	2030	2000	70488
570	20250408	101500	26153641074	2020	2020	2030	2015	57158
571	20250408	101400	26038078674	2030	2020	2035	2000	129804
572	20250408	101300	25776474869	2020	2045	2045	2020	84480
573	20250408	101200	25604895044	2040	2055	2060	2040	51388
574	20250408	101100	25499820959	2055	2055	2065	2045	70968
575	20250408	101000	25353816559	2055	2055	2065	2045	105481
576	20250408	100900	25136922307	2050	2065	2065	2020	97422
577	20250408	100800	24937715832	2065	2020	2070	2010	256672
578	20250408	100700	24413056444	2015	2010	2020	1989	189553
579	20250408	100600	24033824709	2015	2000	2030	2000	129836
580	20250408	100500	23771954504	1997	2050	2060	1997	307451
581	20250408	100400	23149673092	2050	2080	2080	2045	280625
582	20250408	100300	22573344892	2075	2110	2110	2075	205917
583	20250408	100200	22142609232	2110	2065	2115	2060	273490
584	20250408	100100	21569600400	2065	2092	2095	2035	500669
585	20250408	100000	20538389089	2090	2115	2130	2090	396801
586	20250408	095900	19698828669	2110	2150	2150	2095	682191
587	20250408	095800	18252730034	2145	2055	2150	2045	1547164
588	20250408	095700	15020018096	1979	1979	1979	1979	0
589	20250408	095600	15020018096	1979	1979	1979	1979	0
590	20250408	095500	15020018096	1979	1962	1979	1956	459829
591	20250408	095400	14114419663	1963	1898	1979	1897	703035
592	20250408	095300	12738277055	1899	1918	1930	1897	223960
593	20250408	095200	12310022561	1915	1920	1923	1895	170252
594	20250408	095100	11985200731	1920	1928	1928	1890	220380
595	20250408	095000	11565626311	1929	1891	1933	1889	273415
596	20250408	094900	11045044456	1893	1950	1954	1876	395525
597	20250408	094800	10287736884	1950	1935	1975	1933	828457
598	20250408	094700	8669212135	1944	1913	1947	1908	755122
599	20250408	094600	7210606943	1910	1876	1919	1867	446581
600	20250408	094500	6366153061	1872	1826	1877	1826	293448
601	20250408	094400	5822130873	1826	1825	1829	1810	129737
602	20250408	094300	5585632551	1825	1816	1826	1803	105420
603	20250408	094200	5394115449	1816	1790	1816	1788	96450
604	20250408	094100	5219726470	1799	1816	1816	1785	88594
605	20250408	094000	5059280480	1813	1790	1820	1785	45040
606	20250408	093900	4977650417	1790	1785	1795	1775	18065
607	20250408	093800	4945374147	1783	1779	1788	1771	19199
608	20250408	093700	4911212224	1779	1762	1779	1758	43740
609	20250408	093600	4834123746	1761	1765	1765	1760	15071
610	20250408	093500	4807587037	1765	1760	1767	1759	41487
611	20250408	093400	4734552012	1760	1763	1769	1760	34212
612	20250408	093300	4674297096	1769	1759	1770	1758	20986
613	20250408	093200	4637331675	1765	1758	1765	1754	71286
614	20250408	093100	4512133169	1758	1761	1765	1754	47463
615	20250408	093000	4428648382	1760	1775	1776	1757	39831
616	20250408	092900	4358345584	1775	1773	1780	1773	28848
617	20250408	092800	4307145382	1773	1785	1786	1771	16015
618	20250408	092700	4278676812	1786	1773	1792	1772	35422
619	20250408	092600	4215524410	1777	1764	1784	1764	78218
620	20250408	092500	4077087769	1760	1777	1804	1760	35244
621	20250408	092400	4014666562	1777	1814	1818	1750	151330
622	20250408	092300	3742981007	1815	1817	1838	1812	136640
623	20250408	092200	3493538624	1812	1819	1830	1811	155494
624	20250408	092100	3210557006	1820	1752	1830	1742	222298
625	20250408	092000	2810579673	1753	1746	1754	1735	36721
626	20250408	091900	2746586471	1742	1740	1747	1739	23549
627	20250408	091800	2705583090	1740	1742	1746	1739	51334
628	20250408	091700	2616230220	1752	1744	1755	1740	44161
629	20250408	091600	2539071910	1742	1751	1767	1737	47546
630	20250408	091500	2455823857	1751	1735	1765	1729	43945
631	20250408	091400	2379068397	1728	1745	1746	1728	36781
632	20250408	091300	2315193058	1747	1731	1749	1731	17611
633	20250408	091200	2284618660	1749	1750	1769	1719	54213
634	20250408	091100	2190352715	1730	1719	1774	1719	94279
635	20250408	091000	2025699856	1720	1737	1737	1719	71025
636	20250408	090900	1903090159	1732	1724	1740	1724	34096
637	20250408	090800	1844079306	1724	1697	1726	1697	85125
638	20250408	090700	1698755321	1699	1704	1711	1697	76027
639	20250408	090600	1569484836	1694	1717	1721	1685	95878
640	20250408	090500	1405813777	1709	1679	1720	1668	98343
641	20250408	090400	1238562725	1675	1682	1682	1660	76352
642	20250408	090300	1111315158	1667	1695	1700	1660	127130
643	20250408	090200	898171966	1700	1647	1712	1647	90521
644	20250408	090100	745511144	1647	1715	1731	1646	194575
645	20250408	090000	415251369	1715	1800	1800	1715	228865